SkyWater Technology Inc. (SKYT)
NASDAQ: SKYT
· Real-Time Price · USD
10.20
-0.61 (-5.64%)
At close: Sep 05, 2025, 3:59 PM
10.39
1.86%
After-hours: Sep 05, 2025, 07:53 PM EDT
SKYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.91 | 11.09 | 10.16 | 10.20 | 10.20 | -5.64% | 707,023 |
| Sep 4, 2025 | 10.55 | 10.84 | 10.30 | 10.81 | 10.81 | 1.41% | 849,105 |
| Sep 3, 2025 | 11.20 | 11.25 | 10.61 | 10.66 | 10.66 | -3.96% | 887,100 |
| Sep 2, 2025 | 11.49 | 11.59 | 10.86 | 11.10 | 11.10 | -7.42% | 956,100 |
| Aug 29, 2025 | 12.24 | 12.26 | 11.81 | 11.99 | 11.99 | -2.52% | 970,827 |
| Aug 28, 2025 | 12.10 | 12.54 | 11.99 | 12.30 | 12.30 | 2.50% | 1,201,988 |
| Aug 27, 2025 | 12.44 | 12.50 | 11.81 | 12.00 | 12.00 | -0.50% | 1,400,600 |
| Aug 26, 2025 | 11.90 | 12.35 | 11.65 | 12.06 | 12.06 | 3.70% | 2,939,507 |
| Aug 25, 2025 | 11.81 | 12.03 | 11.55 | 11.63 | 11.63 | -1.77% | 1,025,800 |
| Aug 22, 2025 | 11.00 | 11.97 | 10.95 | 11.84 | 11.84 | 7.93% | 914,900 |
| Aug 21, 2025 | 11.27 | 11.41 | 10.88 | 10.97 | 10.97 | -2.92% | 648,549 |
| Aug 20, 2025 | 10.71 | 11.32 | 10.34 | 11.30 | 11.30 | 4.63% | 1,127,700 |
| Aug 19, 2025 | 11.44 | 11.44 | 10.72 | 10.80 | 10.80 | -5.18% | 738,800 |
| Aug 18, 2025 | 11.37 | 11.81 | 11.33 | 11.39 | 11.39 | -0.18% | 1,077,526 |
| Aug 15, 2025 | 11.60 | 11.67 | 11.22 | 11.41 | 11.41 | -3.39% | 831,120 |
| Aug 14, 2025 | 12.02 | 12.08 | 11.56 | 11.81 | 11.81 | -3.67% | 1,105,718 |
| Aug 13, 2025 | 12.62 | 12.79 | 12.12 | 12.26 | 12.26 | -3.08% | 1,266,741 |
| Aug 12, 2025 | 13.58 | 13.58 | 12.52 | 12.65 | 12.65 | -6.64% | 2,128,675 |
| Aug 11, 2025 | 14.05 | 14.12 | 13.41 | 13.55 | 13.55 | -3.76% | 1,630,500 |
| Aug 8, 2025 | 13.19 | 14.56 | 12.99 | 14.08 | 14.08 | 9.57% | 3,554,600 |